SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 3,289.05 | 3,300.45 | 3,280.56 | 3,300.45 | 3,300.45 | 0 |
| 2022-03-28 | 3,281.57 | 3,301.87 | 3,277.81 | 3,277.81 | 3,277.81 | 0 |
| 2022-03-25 | 3,258.58 | 3,284.05 | 3,258.58 | 3,280.59 | 3,280.59 | 0 |
| 2022-03-24 | 3,278.70 | 3,279.11 | 3,253.13 | 3,256.21 | 3,256.21 | 0 |
| 2022-03-23 | 3,331.09 | 3,331.31 | 3,274.33 | 3,278.96 | 3,278.96 | 0 |
| 2022-03-22 | 3,317.47 | 3,345.15 | 3,317.47 | 3,333.50 | 3,333.50 | 0 |
| 2022-03-21 | 3,298.12 | 3,327.11 | 3,298.12 | 3,327.11 | 3,327.11 | 0 |
| 2022-03-18 | 3,315.63 | 3,315.63 | 3,279.68 | 3,301.54 | 3,301.54 | 0 |
| 2022-03-17 | 3,274.28 | 3,308.84 | 3,274.28 | 3,308.84 | 3,308.84 | 0 |
| 2022-03-16 | 3,292.25 | 3,298.67 | 3,248.13 | 3,258.76 | 3,258.76 | 0 |
| 2022-03-15 | 3,273.34 | 3,306.53 | 3,266.42 | 3,273.77 | 3,273.77 | 0 |
| 2022-03-14 | 3,289.64 | 3,317.33 | 3,267.48 | 3,280.77 | 3,280.77 | 0 |
| 2022-03-11 | 3,257.46 | 3,287.34 | 3,236.97 | 3,281.66 | 3,281.66 | 0 |
| 2022-03-10 | 3,279.61 | 3,279.61 | 3,246.84 | 3,258.42 | 3,258.42 | 0 |
| 2022-03-09 | 3,225.22 | 3,267.65 | 3,224.44 | 3,247.69 | 3,247.69 | 0 |
| 2022-03-08 | 3,184.15 | 3,218.90 | 3,182.24 | 3,192.78 | 3,192.78 | 0 |
| 2022-03-07 | 3,158.19 | 3,208.45 | 3,105.30 | 3,193.03 | 3,193.03 | 0 |
| 2022-03-04 | 3,256.35 | 3,276.55 | 3,195.12 | 3,196.43 | 3,196.43 | 0 |
| 2022-03-03 | 3,243.36 | 3,268.14 | 3,233.85 | 3,268.14 | 3,268.14 | 0 |
| 2022-03-02 | 3,200.71 | 3,248.38 | 3,185.22 | 3,237.64 | 3,237.64 | 0 |
| 2022-03-01 | 3,224.22 | 3,224.22 | 3,186.82 | 3,202.40 | 3,202.40 | 0 |
| 2022-02-28 | 3,224.55 | 3,238.57 | 3,217.43 | 3,224.96 | 3,224.96 | 0 |
| 2022-02-25 | 3,176.68 | 3,229.74 | 3,171.52 | 3,223.44 | 3,223.44 | 0 |
| 2022-02-24 | 3,158.51 | 3,186.53 | 3,131.02 | 3,161.73 | 3,161.73 | 0 |
| 2022-02-23 | 3,191.74 | 3,207.02 | 3,175.75 | 3,178.70 | 3,178.70 | 0 |
| 2022-02-22 | 3,117.72 | 3,179.58 | 3,117.72 | 3,171.14 | 3,171.14 | 0 |
| 2022-02-21 | 3,161.17 | 3,177.01 | 3,152.73 | 3,155.61 | 3,155.61 | 0 |
| 2022-02-18 | 3,152.01 | 3,173.17 | 3,149.96 | 3,158.79 | 3,158.79 | 0 |
| 2022-02-17 | 3,153.60 | 3,163.13 | 3,142.74 | 3,149.49 | 3,149.49 | 0 |
| 2022-02-16 | 3,141.60 | 3,161.53 | 3,134.85 | 3,156.60 | 3,156.60 | 0 |
| 2022-02-15 | 3,128.51 | 3,144.89 | 3,121.25 | 3,134.45 | 3,134.45 | 0 |
| 2022-02-14 | 3,129.31 | 3,143.54 | 3,093.68 | 3,138.22 | 3,138.22 | 0 |
| 2022-02-11 | 3,136.84 | 3,153.25 | 3,116.14 | 3,153.25 | 3,153.25 | 0 |
| 2022-02-10 | 3,119.80 | 3,153.13 | 3,110.61 | 3,153.13 | 3,153.13 | 0 |
| 2022-02-09 | 3,090.86 | 3,113.08 | 3,090.86 | 3,105.43 | 3,105.43 | 0 |
| 2022-02-08 | 3,123.47 | 3,133.94 | 3,078.93 | 3,078.93 | 3,078.93 | 0 |
| 2022-02-07 | 3,118.64 | 3,127.48 | 3,100.36 | 3,118.51 | 3,118.51 | 0 |
| 2022-02-04 | 3,151.15 | 3,151.15 | 3,102.86 | 3,105.01 | 3,105.01 | 0 |
| 2022-02-03 | 3,153.21 | 3,157.56 | 3,134.96 | 3,141.37 | 3,141.37 | 0 |
| 2022-02-02 | 3,173.18 | 3,178.85 | 3,156.30 | 3,156.30 | 3,156.30 | 0 |
| 2022-02-01 | 3,194.38 | 3,203.95 | 3,161.48 | 3,161.48 | 3,161.48 | 0 |
| 2022-01-31 | 3,176.45 | 3,200.83 | 3,162.70 | 3,188.38 | 3,188.38 | 0 |
| 2022-01-28 | 3,178.28 | 3,182.99 | 3,154.54 | 3,166.68 | 3,166.68 | 0 |
| 2022-01-27 | 3,127.95 | 3,197.58 | 3,127.95 | 3,181.85 | 3,181.85 | 0 |
| 2022-01-26 | 3,107.95 | 3,158.40 | 3,107.95 | 3,151.02 | 3,151.02 | 0 |
| 2022-01-25 | 3,088.24 | 3,095.02 | 3,072.77 | 3,091.10 | 3,091.10 | 0 |
| 2022-01-24 | 3,109.85 | 3,116.70 | 3,074.18 | 3,084.20 | 3,084.20 | 0 |
| 2022-01-21 | 3,107.87 | 3,123.43 | 3,102.76 | 3,117.30 | 3,117.30 | 0 |
| 2022-01-20 | 3,119.92 | 3,133.97 | 3,111.86 | 3,130.40 | 3,130.40 | 0 |
| 2022-01-19 | 3,115.70 | 3,138.85 | 3,113.68 | 3,118.44 | 3,118.44 | 0 |
| 2022-01-18 | 3,143.89 | 3,144.73 | 3,130.55 | 3,138.51 | 3,138.51 | 0 |
| 2022-01-17 | 3,146.84 | 3,164.64 | 3,146.84 | 3,155.65 | 3,155.65 | 0 |
| 2022-01-14 | 3,138.77 | 3,159.11 | 3,132.45 | 3,155.84 | 3,155.84 | 0 |
| 2022-01-13 | 3,147.38 | 3,155.49 | 3,135.29 | 3,150.54 | 3,150.54 | 0 |
| 2022-01-12 | 3,135.37 | 3,152.90 | 3,122.21 | 3,152.90 | 3,152.90 | 0 |
| 2022-01-11 | 3,129.59 | 3,135.81 | 3,122.45 | 3,129.87 | 3,129.87 | 0 |
| 2022-01-10 | 3,146.64 | 3,146.64 | 3,118.84 | 3,122.26 | 3,122.26 | 0 |
| 2022-01-07 | 3,152.94 | 3,154.33 | 3,119.34 | 3,147.23 | 3,147.23 | 0 |
| 2022-01-06 | 3,157.02 | 3,168.95 | 3,144.87 | 3,157.46 | 3,157.46 | 0 |
| 2022-01-05 | 3,185.85 | 3,206.34 | 3,180.59 | 3,184.08 | 3,184.08 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.